KissMeData/082640/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193900,1273846535,4415,4415,4415,4415,25067
20230831,193800,1273846535,4415,4415,4415,4415,0
20230831,193700,1273846535,4415,4415,4415,4415,0
20230831,193600,1273846535,4415,4415,4415,4415,0
20230831,193500,1273846535,4415,4415,4415,4415,0
20230831,193400,1273846535,4415,4415,4415,4415,0
20230831,193300,1273846535,4415,4415,4415,4415,0
20230831,193200,1273846535,4415,4415,4415,4415,0
20230831,193100,1273846535,4415,4415,4415,4415,0
20230831,193000,1273846535,4415,4415,4415,4415,0
20230831,192900,1273846535,4415,4415,4415,4415,0
20230831,192800,1273846535,4415,4415,4415,4415,0
20230831,192700,1273846535,4415,4415,4415,4415,0
20230831,192600,1273846535,4415,4415,4415,4415,0
20230831,192500,1273846535,4415,4415,4415,4415,0
20230831,192400,1273846535,4415,4415,4415,4415,0
20230831,192300,1273846535,4415,4415,4415,4415,0
20230831,192200,1273846535,4415,4415,4415,4415,0
20230831,192100,1273846535,4415,4415,4415,4415,0
20230831,192000,1273846535,4415,4415,4415,4415,0
20230831,191900,1273846535,4415,4415,4415,4415,0
20230831,191800,1273846535,4415,4415,4415,4415,0
20230831,191700,1273846535,4415,4415,4415,4415,0
20230831,191600,1273846535,4415,4415,4415,4415,0
20230831,191500,1273846535,4415,4415,4415,4415,0
20230831,191400,1273846535,4415,4415,4415,4415,0
20230831,191300,1273846535,4415,4415,4415,4415,0
20230831,191200,1273846535,4415,4415,4415,4415,0
20230831,191100,1273846535,4415,4415,4415,4415,0
20230831,191000,1273846535,4415,4415,4415,4415,0
20230831,190900,1273846535,4415,4415,4415,4415,25067
20230831,190800,1273846535,4415,4415,4415,4415,0
20230831,190700,1273846535,4415,4415,4415,4415,0
20230831,190600,1273846535,4415,4415,4415,4415,0
20230831,190500,1273846535,4415,4415,4415,4415,0
20230831,190400,1273846535,4415,4415,4415,4415,0
20230831,190300,1273846535,4415,4415,4415,4415,0
20230831,190200,1273846535,4415,4415,4415,4415,0
20230831,190100,1273846535,4415,4415,4415,4415,0
20230831,190000,1273846535,4415,4415,4415,4415,0
20230831,185900,1273846535,4415,4415,4415,4415,0
20230831,185800,1273846535,4415,4415,4415,4415,0
20230831,185700,1273846535,4415,4415,4415,4415,0
20230831,185600,1273846535,4415,4415,4415,4415,0
20230831,185500,1273846535,4415,4415,4415,4415,0
20230831,185400,1273846535,4415,4415,4415,4415,0
20230831,185300,1273846535,4415,4415,4415,4415,0
20230831,185200,1273846535,4415,4415,4415,4415,0
20230831,185100,1273846535,4415,4415,4415,4415,0
20230831,185000,1273846535,4415,4415,4415,4415,0
20230831,184900,1273846535,4415,4415,4415,4415,0
20230831,184800,1273846535,4415,4415,4415,4415,0
20230831,184700,1273846535,4415,4415,4415,4415,0
20230831,184600,1273846535,4415,4415,4415,4415,0
20230831,184500,1273846535,4415,4415,4415,4415,0
20230831,184400,1273846535,4415,4415,4415,4415,0
20230831,184300,1273846535,4415,4415,4415,4415,0
20230831,184200,1273846535,4415,4415,4415,4415,0
20230831,184100,1273846535,4415,4415,4415,4415,0
20230831,184000,1273846535,4415,4415,4415,4415,0
20230831,183900,1273846535,4415,4415,4415,4415,25067
20230831,183800,1273846535,4415,4415,4415,4415,0
20230831,183700,1273846535,4415,4415,4415,4415,0
20230831,183600,1273846535,4415,4415,4415,4415,0
20230831,183500,1273846535,4415,4415,4415,4415,0
20230831,183400,1273846535,4415,4415,4415,4415,0
20230831,183300,1273846535,4415,4415,4415,4415,0
20230831,183200,1273846535,4415,4415,4415,4415,0
20230831,183100,1273846535,4415,4415,4415,4415,0
20230831,183000,1273846535,4415,4415,4415,4415,0
20230831,182900,1273846535,4415,4415,4415,4415,0
20230831,182800,1273846535,4415,4415,4415,4415,0
20230831,182700,1273846535,4415,4415,4415,4415,0
20230831,182600,1273846535,4415,4415,4415,4415,0
20230831,182500,1273846535,4415,4415,4415,4415,0
20230831,182400,1273846535,4415,4415,4415,4415,0
20230831,182300,1273846535,4415,4415,4415,4415,0
20230831,182200,1273846535,4415,4415,4415,4415,0
20230831,182100,1273846535,4415,4415,4415,4415,0
20230831,182000,1273846535,4415,4415,4415,4415,0
20230831,181900,1273846535,4415,4415,4415,4415,0
20230831,181800,1273846535,4415,4415,4415,4415,0
20230831,181700,1273846535,4415,4415,4415,4415,0
20230831,181600,1273846535,4415,4415,4415,4415,0
20230831,181500,1273846535,4415,4415,4415,4415,0
20230831,181400,1273846535,4415,4415,4415,4415,0
20230831,181300,1273846535,4415,4415,4415,4415,0
20230831,181200,1273846535,4415,4415,4415,4415,0
20230831,181100,1273846535,4415,4415,4415,4415,0
20230831,181000,1273846535,4415,4415,4415,4415,0
20230831,180900,1273846535,4415,4415,4415,4415,25067
20230831,180800,1273846535,4415,4415,4415,4415,0
20230831,180700,1273846535,4415,4415,4415,4415,0
20230831,180600,1273846535,4415,4415,4415,4415,0
20230831,180500,1273846535,4415,4415,4415,4415,0
20230831,180400,1273846535,4415,4415,4415,4415,0
20230831,180300,1273846535,4415,4415,4415,4415,0
20230831,180200,1273846535,4415,4415,4415,4415,0
20230831,180100,1273846535,4415,4415,4415,4415,0
20230831,180000,1273846535,4415,4415,4415,4415,0
20230831,175900,1273846535,4415,4415,4415,4415,0
20230831,175800,1273846535,4415,4415,4415,4415,0
20230831,175700,1273846535,4415,4415,4415,4415,0
20230831,175600,1273846535,4415,4415,4415,4415,0
20230831,175500,1273846535,4415,4415,4415,4415,0
20230831,175400,1273846535,4415,4415,4415,4415,0
20230831,175300,1273846535,4415,4415,4415,4415,0
20230831,175200,1273846535,4415,4415,4415,4415,0
20230831,175100,1273846535,4415,4415,4415,4415,0
20230831,175000,1273846535,4415,4415,4415,4415,0
20230831,174900,1273846535,4415,4415,4415,4415,0
20230831,174800,1273846535,4415,4415,4415,4415,0
20230831,174700,1273846535,4415,4415,4415,4415,0
20230831,174600,1273846535,4415,4415,4415,4415,0
20230831,174500,1273846535,4415,4415,4415,4415,0
20230831,174400,1273846535,4415,4415,4415,4415,0
20230831,174300,1273846535,4415,4415,4415,4415,0
20230831,174200,1273846535,4415,4415,4415,4415,0
20230831,174100,1273846535,4415,4415,4415,4415,0
20230831,174000,1273846535,4415,4415,4415,4415,0
20230831,173900,1273846535,4415,4415,4415,4415,25067
20230831,173800,1273846535,4415,4415,4415,4415,0
20230831,173700,1273846535,4415,4415,4415,4415,0
20230831,173600,1273846535,4415,4415,4415,4415,0
20230831,173500,1273846535,4415,4415,4415,4415,0
20230831,173400,1273846535,4415,4415,4415,4415,0
20230831,173300,1273846535,4415,4415,4415,4415,0
20230831,173200,1273846535,4415,4415,4415,4415,0
20230831,173100,1273846535,4415,4415,4415,4415,0
20230831,173000,1273846535,4415,4415,4415,4415,0
20230831,172900,1273846535,4415,4415,4415,4415,0
20230831,172800,1273846535,4415,4415,4415,4415,0
20230831,172700,1273846535,4415,4415,4415,4415,0
20230831,172600,1273846535,4415,4415,4415,4415,0
20230831,172500,1273846535,4415,4415,4415,4415,0
20230831,172400,1273846535,4415,4415,4415,4415,0
20230831,172300,1273846535,4415,4415,4415,4415,0
20230831,172200,1273846535,4415,4415,4415,4415,0
20230831,172100,1273846535,4415,4415,4415,4415,0
20230831,172000,1273846535,4415,4415,4415,4415,0
20230831,171900,1273846535,4415,4415,4415,4415,0
20230831,171800,1273846535,4415,4415,4415,4415,0
20230831,171700,1273846535,4415,4415,4415,4415,0
20230831,171600,1273846535,4415,4415,4415,4415,0
20230831,171500,1273846535,4415,4415,4415,4415,0
20230831,171400,1273846535,4415,4415,4415,4415,0
20230831,171300,1273846535,4415,4415,4415,4415,0
20230831,171200,1273846535,4415,4415,4415,4415,0
20230831,171100,1273846535,4415,4415,4415,4415,0
20230831,171000,1273846535,4415,4415,4415,4415,0
20230831,170900,1273846535,4415,4415,4415,4415,25067
20230831,170800,1273846535,4415,4415,4415,4415,0
20230831,170700,1273846535,4415,4415,4415,4415,0
20230831,170600,1273846535,4415,4415,4415,4415,0
20230831,170500,1273846535,4415,4415,4415,4415,0
20230831,170400,1273846535,4415,4415,4415,4415,0
20230831,170300,1273846535,4415,4415,4415,4415,0
20230831,170200,1273846535,4415,4415,4415,4415,0
20230831,170100,1273846535,4415,4415,4415,4415,0
20230831,170000,1273846535,4415,4415,4415,4415,0
20230831,165900,1273846535,4415,4415,4415,4415,0
20230831,165800,1273846535,4415,4415,4415,4415,0
20230831,165700,1273846535,4415,4415,4415,4415,0
20230831,165600,1273846535,4415,4415,4415,4415,0
20230831,165500,1273846535,4415,4415,4415,4415,0
20230831,165400,1273846535,4415,4415,4415,4415,0
20230831,165300,1273846535,4415,4415,4415,4415,0
20230831,165200,1273846535,4415,4415,4415,4415,0
20230831,165100,1273846535,4415,4415,4415,4415,0
20230831,165000,1273846535,4415,4415,4415,4415,0
20230831,164900,1273846535,4415,4415,4415,4415,0
20230831,164800,1273846535,4415,4415,4415,4415,0
20230831,164700,1273846535,4415,4415,4415,4415,0
20230831,164600,1273846535,4415,4415,4415,4415,0
20230831,164500,1273846535,4415,4415,4415,4415,0
20230831,164400,1273846535,4415,4415,4415,4415,0
20230831,164300,1273846535,4415,4415,4415,4415,0
20230831,164200,1273846535,4415,4415,4415,4415,0
20230831,164100,1273846535,4415,4415,4415,4415,0
20230831,164000,1273846535,4415,4415,4415,4415,0
20230831,163900,1273846535,4415,4415,4415,4415,25067
20230831,163800,1273846535,4415,4415,4415,4415,0
20230831,163700,1273846535,4415,4415,4415,4415,0
20230831,163600,1273846535,4415,4415,4415,4415,0
20230831,163500,1273846535,4415,4415,4415,4415,0
20230831,163400,1273846535,4415,4415,4415,4415,0
20230831,163300,1273846535,4415,4415,4415,4415,0
20230831,163200,1273846535,4415,4415,4415,4415,0
20230831,163100,1273846535,4415,4415,4415,4415,0
20230831,163000,1273846535,4415,4415,4415,4415,0
20230831,162900,1273846535,4415,4415,4415,4415,0
20230831,162800,1273846535,4415,4415,4415,4415,0
20230831,162700,1273846535,4415,4415,4415,4415,0
20230831,162600,1273846535,4415,4415,4415,4415,0
20230831,162500,1273846535,4415,4415,4415,4415,0
20230831,162400,1273846535,4415,4415,4415,4415,0
20230831,162300,1273846535,4415,4415,4415,4415,0
20230831,162200,1273846535,4415,4415,4415,4415,0
20230831,162100,1273846535,4415,4415,4415,4415,0
20230831,162000,1273846535,4415,4415,4415,4415,0
20230831,161900,1273846535,4415,4415,4415,4415,0
20230831,161800,1273846535,4415,4415,4415,4415,0
20230831,161700,1273846535,4415,4415,4415,4415,0
20230831,161600,1273846535,4415,4415,4415,4415,0
20230831,161500,1273846535,4415,4415,4415,4415,0
20230831,161400,1273846535,4415,4415,4415,4415,0
20230831,161300,1273846535,4415,4415,4415,4415,0
20230831,161200,1273846535,4415,4415,4415,4415,0
20230831,161100,1273846535,4415,4415,4415,4415,0
20230831,161000,1273846535,4415,4415,4415,4415,0
20230831,160900,1273846535,4415,4415,4415,4415,25067
20230831,160800,1273846535,4415,4415,4415,4415,0
20230831,160700,1273846535,4415,4415,4415,4415,0
20230831,160600,1273846535,4415,4415,4415,4415,0
20230831,160500,1273846535,4415,4415,4415,4415,0
20230831,160400,1273846535,4415,4415,4415,4415,0
20230831,160300,1273846535,4415,4415,4415,4415,0
20230831,160200,1273846535,4415,4415,4415,4415,0
20230831,160100,1273846535,4415,4415,4415,4415,0
20230831,160000,1273846535,4415,4415,4415,4415,0
20230831,155900,1273846535,4415,4415,4415,4415,0
20230831,155800,1273846535,4415,4415,4415,4415,0
20230831,155700,1273846535,4415,4415,4415,4415,0
20230831,155600,1273846535,4415,4415,4415,4415,0
20230831,155500,1273846535,4415,4415,4415,4415,0
20230831,155400,1273846535,4415,4415,4415,4415,0
20230831,155300,1273846535,4415,4415,4415,4415,0
20230831,155200,1273846535,4415,4415,4415,4415,0
20230831,155100,1273846535,4415,4415,4415,4415,0
20230831,155000,1273846535,4415,4415,4415,4415,0
20230831,154900,1273846535,4415,4415,4415,4415,0
20230831,154800,1273846535,4415,4415,4415,4415,0
20230831,154700,1273846535,4415,4415,4415,4415,0
20230831,154600,1273846535,4415,4415,4415,4415,0
20230831,154500,1273846535,4415,4415,4415,4415,0
20230831,154400,1273846535,4415,4415,4415,4415,0
20230831,154300,1273846535,4415,4415,4415,4415,0
20230831,154200,1273846535,4415,4415,4415,4415,0
20230831,154100,1273846535,4415,4415,4415,4415,0
20230831,154000,1273846535,4415,4415,4415,4415,0
20230831,153900,1273846535,4415,4415,4415,4415,25067
20230831,153800,1273846535,4415,4415,4415,4415,0
20230831,153700,1273846535,4415,4415,4415,4415,0
20230831,153600,1273846535,4415,4415,4415,4415,0
20230831,153500,1273846535,4415,4415,4415,4415,0
20230831,153400,1273846535,4415,4415,4415,4415,0
20230831,153300,1273846535,4415,4415,4415,4415,0
20230831,153200,1273846535,4415,4415,4415,4415,0
20230831,153100,1273846535,4415,4415,4415,4415,0
20230831,153000,1273846535,4415,4415,4415,4415,25067
20230831,152900,1163175730,4385,4385,4385,4385,0
20230831,152800,1163175730,4385,4385,4385,4385,0
20230831,152700,1163175730,4385,4385,4385,4385,0
20230831,152600,1163175730,4385,4385,4385,4385,0
20230831,152500,1163175730,4385,4385,4385,4385,0
20230831,152400,1163175730,4385,4385,4385,4385,0
20230831,152300,1163175730,4385,4385,4385,4385,0
20230831,152200,1163175730,4385,4385,4385,4385,0
20230831,152100,1163175730,4385,4385,4385,4385,0
20230831,152000,1163175730,4385,4385,4385,4385,0
20230831,151900,1163175730,4385,4405,4410,4385,661
20230831,151800,1160265725,4405,4385,4410,4380,2147
20230831,151700,1150838880,4385,4385,4385,4385,320
20230831,151600,1149435680,4395,4390,4395,4385,1498
20230831,151500,1142863765,4390,4390,4395,4390,574
20230831,151400,1140343380,4395,4390,4405,4390,3341
20230831,151300,1125658250,4375,4395,4395,4375,1423
20230831,151200,1119422155,4395,4375,4395,4375,320
20230831,151100,1118017155,4390,4370,4390,4370,742
20230831,151000,1114771825,4370,4370,4375,4370,296
20230831,150900,1113476990,4370,4365,4375,4365,73
20230831,150800,1113157745,4365,4370,4375,4360,1523
20230831,150700,1106507005,4375,4375,4380,4370,2798
20230831,150600,1094266535,4380,4380,4380,4375,736
20230831,150500,1091042935,4375,4380,4380,4375,353
20230831,150400,1089497095,4375,4375,4380,4375,252
20230831,150300,1088393415,4375,4375,4380,4375,380
20230831,150200,1086730460,4375,4375,4375,4375,46
20230831,150100,1086529210,4375,4375,4380,4375,19
20230831,150000,1086446075,4375,4380,4380,4375,695
20230831,145900,1083403760,4380,4395,4395,4380,1432
20230831,145800,1077120760,4395,4395,4395,4395,162
20230831,145700,1076408770,4390,4395,4395,4390,372
20230831,145600,1074774230,4390,4395,4395,4390,221
20230831,145500,1073803010,4385,4395,4395,4385,389
20230831,145400,1072094880,4385,4395,4395,4385,101
20230831,145300,1071651135,4385,4390,4395,4385,562
20230831,145200,1069183135,4385,4385,4390,4385,170
20230831,145100,1068436910,4385,4390,4390,4385,207
20230831,145000,1067528295,4385,4390,4390,4385,192
20230831,144900,1066685470,4385,4385,4390,4385,642
20230831,144800,1063869880,4385,4385,4390,4385,184
20230831,144700,1063062415,4385,4385,4390,4375,2243
20230831,144600,1053236410,4390,4390,4390,4390,251
20230831,144500,1052134520,4385,4390,4390,4385,656
20230831,144400,1049254750,4395,4395,4395,4395,276
20230831,144300,1048041730,4395,4385,4395,4385,308
20230831,144200,1046690175,4385,4385,4385,4385,323
20230831,144100,1045273820,4385,4385,4385,4385,145
20230831,144000,1044637995,4385,4380,4385,4380,281
20230831,143900,1043406715,4380,4380,4380,4380,700
20230831,143800,1040340715,4380,4390,4390,4380,373
20230831,143700,1038704515,4380,4385,4385,4380,2017
20230831,143600,1029867415,4390,4390,4390,4390,0
20230831,143500,1029867415,4390,4385,4390,4385,409
20230831,143400,1028072125,4385,4385,4385,4385,0
20230831,143300,1028072125,4385,4390,4390,4385,531
20230831,143200,1025741510,4390,4390,4390,4390,132
20230831,143100,1025162030,4385,4385,4385,4385,45
20230831,143000,1024964705,4390,4380,4390,4380,402
20230831,142900,1023201745,4385,4385,4385,4385,0
20230831,142800,1023201745,4385,4385,4385,4385,362
20230831,142700,1021614375,4385,4385,4385,4385,0
20230831,142600,1021614375,4385,4385,4385,4385,253
20230831,142500,1020504970,4385,4385,4385,4385,14
20230831,142400,1020443580,4390,4395,4395,4390,734
20230831,142300,1017218615,4395,4400,4405,4395,1629
20230831,142200,1010050655,4410,4410,4410,4410,183
20230831,142100,1009243625,4410,4410,4410,4410,0
20230831,142000,1009243625,4410,4400,4410,4400,2908
20230831,141900,996445250,4400,4400,4400,4400,1164
20230831,141800,991323650,4405,4400,4410,4400,483
20230831,141700,989193955,4410,4410,4410,4410,0
20230831,141600,989193955,4410,4400,4410,4400,380
20230831,141500,987518495,4400,4400,4400,4400,1
20230831,141400,987514095,4410,4410,4410,4410,0
20230831,141300,987514095,4410,4405,4410,4405,1008
20230831,141200,983071560,4405,4410,4415,4405,225
20230831,141100,982079230,4405,4405,4405,4405,214
20230831,141000,981136560,4405,4405,4405,4405,1
20230831,140900,981132155,4405,4405,4405,4405,0
20230831,140800,981132155,4405,4405,4405,4405,1004
20230831,140700,976709535,4415,4405,4415,4405,338
20230831,140600,975218715,4415,4410,4415,4410,207
20230831,140500,974305370,4410,4415,4415,4410,348
20230831,140400,972770440,4415,4415,4415,4415,126
20230831,140300,972214150,4415,4420,4420,4410,2537
20230831,140200,961004940,4420,4420,4425,4420,498
20230831,140100,958801820,4420,4420,4420,4420,22
20230831,140000,958704580,4425,4425,4425,4420,5
20230831,135900,958682460,4425,4425,4425,4425,261
20230831,135800,957527535,4420,4425,4425,4420,220
20230831,135700,956554135,4425,4425,4425,4425,200
20230831,135600,955669135,4425,4420,4425,4420,264
20230831,135500,954500960,4420,4420,4420,4420,162
20230831,135400,953784920,4420,4420,4420,4420,553
20230831,135300,951340660,4415,4420,4420,4415,544
20230831,135200,948936855,4425,4425,4425,4425,0
20230831,135100,948936855,4425,4420,4425,4420,427
20230831,135000,947048265,4420,4425,4425,4420,771
20230831,134900,943636845,4420,4420,4420,4420,521
20230831,134800,941334025,4420,4415,4420,4415,751
20230831,134700,938014785,4415,4415,4420,4415,226
20230831,134600,937015880,4420,4420,4420,4420,463
20230831,134500,934969420,4420,4420,4420,4420,261
20230831,134400,933815800,4420,4420,4420,4420,149
20230831,134300,933157220,4415,4415,4415,4415,1132
20230831,134200,928159440,4420,4410,4420,4410,4123
20230831,134100,909960450,4410,4410,4415,4410,407
20230831,134000,908164805,4410,4410,4410,4410,657
20230831,133900,905267435,4405,4405,4405,4405,0
20230831,133800,905267435,4405,4400,4410,4400,4662
20230831,133700,884751760,4400,4390,4400,4390,1908
20230831,133600,876373955,4390,4390,4390,4390,4
20230831,133500,876356395,4395,4390,4395,4390,937
20230831,133400,872241105,4390,4390,4390,4390,0
20230831,133300,872241105,4390,4390,4390,4390,230
20230831,133200,871231405,4390,4390,4390,4390,0
20230831,133100,871231405,4390,4390,4390,4390,0
20230831,133000,871231405,4390,4390,4390,4390,0
20230831,132900,871231405,4390,4390,4390,4390,0
20230831,132800,871231405,4390,4390,4390,4385,4542
20230831,132700,851306170,4395,4390,4395,4390,643
20230831,132600,848483005,4395,4395,4395,4395,123
20230831,132500,847942420,4395,4390,4395,4390,283
20230831,132400,846699985,4395,4390,4395,4390,117
20230831,132300,846185815,4395,4395,4395,4395,56
20230831,132200,845939695,4395,4395,4395,4395,49
20230831,132100,845724340,4395,4390,4395,4390,294
20230831,132000,844433610,4390,4390,4390,4390,327
20230831,131900,842998080,4390,4385,4390,4385,604
20230831,131800,840349480,4385,4385,4385,4385,43
20230831,131700,840160925,4385,4380,4385,4380,358
20230831,131600,838591560,4380,4375,4380,4375,441
20230831,131500,836660065,4375,4375,4375,4375,10
20230831,131400,836616315,4380,4380,4380,4380,184
20230831,131300,835810395,4380,4380,4380,4380,192
20230831,131200,834969435,4380,4380,4380,4380,1
20230831,131100,834965055,4380,4375,4380,4375,170
20230831,131000,834220865,4385,4385,4385,4385,146
20230831,130900,833580655,4385,4385,4385,4385,130
20230831,130800,833010605,4385,4375,4385,4375,86
20230831,130700,832633925,4380,4380,4380,4380,2520
20230831,130600,821596325,4375,4370,4375,4370,370
20230831,130500,819977825,4375,4375,4375,4375,110
20230831,130400,819496575,4375,4375,4375,4375,206
20230831,130300,818595325,4375,4375,4375,4375,151
20230831,130200,817934700,4375,4375,4375,4375,126
20230831,130100,817383450,4375,4370,4375,4370,4
20230831,130000,817365955,4375,4375,4375,4375,0
20230831,125900,817365955,4375,4375,4375,4375,812
20230831,125800,813813455,4375,4385,4385,4375,1860
20230831,125700,805673325,4395,4385,4395,4385,176
20230831,125600,804899945,4395,4380,4395,4380,176
20230831,125500,804126650,4385,4380,4395,4380,234
20230831,125400,803099110,4385,4395,4395,4385,255
20230831,125300,801979215,4385,4395,4395,4385,239
20230831,125200,800928960,4395,4395,4395,4385,49
20230831,125100,800713745,4395,4380,4395,4380,201
20230831,125000,799831490,4380,4385,4390,4380,274
20230831,124900,798630090,4385,4385,4385,4385,120
20230831,124800,798103890,4385,4385,4385,4385,106
20230831,124700,797639080,4385,4385,4385,4380,212
20230831,124600,796709530,4385,4380,4385,4375,296
20230831,124500,795412265,4380,4380,4380,4380,101
20230831,124400,794969885,4380,4375,4380,4375,230
20230831,124300,793962695,4380,4380,4380,4380,103
20230831,124200,793511555,4380,4380,4380,4375,213
20230831,124100,792578810,4375,4375,4380,4375,131
20230831,124000,792005130,4375,4380,4380,4375,91
20230831,123900,791606620,4370,4375,4375,4370,439
20230831,123800,789687245,4375,4375,4380,4375,162
20230831,123700,788977920,4375,4380,4380,4375,19
20230831,123600,788894790,4380,4385,4385,4380,92
20230831,123500,788491480,4380,4390,4390,4380,781
20230831,123400,785066245,4385,4390,4390,4385,280
20230831,123300,783837820,4385,4390,4390,4385,274
20230831,123200,782636055,4390,4395,4395,4390,281
20230831,123100,781402000,4395,4390,4395,4390,42
20230831,123000,781217480,4395,4400,4400,4395,1576
20230831,122900,774286460,4410,4410,4410,4410,372
20230831,122800,772645940,4410,4410,4410,4410,91
20230831,122700,772244630,4410,4410,4410,4405,269
20230831,122600,771059105,4410,4410,4410,4410,289
20230831,122500,769784615,4415,4415,4415,4415,199
20230831,122400,768906030,4415,4415,4415,4410,238
20230831,122300,767855335,4415,4415,4415,4410,177
20230831,122200,767073950,4415,4420,4420,4415,452
20230831,122100,765078300,4415,4405,4415,4405,1461
20230831,122000,758628360,4415,4405,4415,4405,542
20230831,121900,756236590,4415,4415,4415,4415,123
20230831,121800,755693545,4415,4415,4415,4410,195
20230831,121700,754832995,4415,4410,4415,4410,415
20230831,121600,753001715,4415,4405,4415,4405,128
20230831,121500,752436735,4415,4410,4415,4410,87
20230831,121400,752052955,4410,4410,4410,4410,168
20230831,121300,751312075,4410,4410,4410,4410,290
20230831,121200,750033175,4410,4410,4410,4410,104
20230831,121100,749574535,4405,4410,4410,4400,1579
20230831,121000,742613165,4405,4405,4415,4405,529
20230831,120900,740280365,4410,4410,4410,4405,194
20230831,120800,739424925,4400,4410,4410,4400,118
20230831,120700,738904695,4405,4405,4405,4405,233
20230831,120600,737878330,4405,4405,4405,4405,332
20230831,120500,736415870,4405,4400,4405,4400,327
20230831,120400,734976460,4400,4410,4410,4400,321
20230831,120300,733562490,4410,4405,4410,4400,262
20230831,120200,732408410,4405,4405,4405,4405,106
20230831,120100,731941480,4400,4400,4400,4400,202
20230831,120000,731052680,4400,4400,4400,4400,50
20230831,115900,730832680,4400,4400,4400,4400,0
20230831,115800,730832680,4400,4405,4405,4400,1862
20230831,115700,722632295,4410,4415,4415,4410,410
20230831,115600,720823290,4415,4415,4415,4415,2
20230831,115500,720814460,4415,4410,4415,4410,2628
20230831,115400,709214490,4415,4410,4415,4410,73
20230831,115300,708892535,4410,4415,4415,4410,2418
20230831,115200,698228360,4415,4420,4420,4415,159
20230831,115100,697525650,4415,4415,4420,4415,506
20230831,115000,695290660,4415,4415,4415,4415,141
20230831,114900,694668145,4420,4415,4420,4415,120
20230831,114800,694138340,4415,4415,4415,4415,0
20230831,114700,694138340,4415,4415,4415,4415,1157
20230831,114600,689030185,4415,4410,4415,4410,53
20230831,114500,688796290,4415,4420,4420,4415,23
20230831,114400,688694700,4420,4410,4420,4410,1541
20230831,114300,681883630,4415,4415,4415,4415,320
20230831,114200,680470830,4415,4420,4420,4415,277
20230831,114100,679246660,4420,4430,4430,4420,1098
20230831,114000,674392635,4435,4420,4440,4420,8434
20230831,113900,637027310,4415,4405,4415,4405,1578
20230831,113800,630061645,4405,4395,4410,4395,1200
20230831,113700,624778065,4395,4390,4395,4390,1471
20230831,113600,618318525,4395,4395,4395,4395,1084
20230831,113500,613554345,4400,4400,4400,4400,542
20230831,113400,611169545,4405,4400,4405,4400,289
20230831,113300,609896980,4405,4385,4405,4385,2365
20230831,113200,599501505,4385,4375,4385,4370,714
20230831,113100,596374925,4365,4365,4365,4365,2
20230831,113000,596366195,4370,4370,4370,4370,46
20230831,112900,596165175,4370,4380,4380,4370,1965
20230831,112800,587576515,4385,4390,4400,4385,2472
20230831,112700,576712240,4390,4375,4390,4375,1810
20230831,112600,568776460,4380,4360,4380,4360,1712
20230831,112500,561282545,4360,4360,4360,4360,265
20230831,112400,560127145,4365,4350,4370,4345,431
20230831,112300,558246180,4365,4350,4365,4345,712
20230831,112200,555144590,4355,4365,4365,4355,206
20230831,112100,554246600,4365,4360,4365,4360,5562
20230831,112000,529969895,4360,4355,4360,4350,2726
20230831,111900,518097800,4355,4350,4355,4350,223
20230831,111800,517126865,4350,4345,4350,4345,352
20230831,111700,515596575,4345,4340,4350,4340,2744
20230831,111600,503663375,4340,4335,4340,4335,182
20230831,111500,502874280,4330,4330,4330,4325,561
20230831,111400,500446025,4330,4315,4330,4315,1096
20230831,111300,495709755,4315,4305,4315,4305,501
20230831,111200,493550265,4305,4290,4305,4290,3273
20230831,111100,479486170,4290,4290,4290,4290,41
20230831,111000,479310280,4290,4290,4290,4290,55
20230831,110900,479074330,4290,4290,4290,4290,0
20230831,110800,479074330,4290,4290,4290,4290,1
20230831,110700,479070040,4290,4290,4290,4290,1
20230831,110600,479065750,4290,4290,4290,4290,15
20230831,110500,479001400,4290,4290,4290,4290,14
20230831,110400,478941340,4290,4290,4290,4290,1
20230831,110300,478937050,4290,4295,4295,4290,17
20230831,110200,478864105,4295,4285,4295,4285,921
20230831,110100,474912745,4285,4285,4285,4285,14
20230831,110000,474852755,4285,4285,4285,4285,82
20230831,105900,474501385,4290,4290,4290,4290,500
20230831,105800,472356385,4285,4275,4285,4275,414
20230831,105700,470584325,4275,4275,4275,4275,14
20230831,105600,470524475,4275,4275,4275,4275,14
20230831,105500,470464625,4275,4275,4275,4275,48
20230831,105400,470259425,4275,4275,4275,4275,22
20230831,105300,470165375,4275,4275,4275,4265,588
20230831,105200,467653355,4275,4275,4275,4275,0
20230831,105100,467653355,4275,4275,4275,4275,0
20230831,105000,467653355,4275,4275,4275,4275,3
20230831,104900,467640530,4275,4275,4275,4275,0
20230831,104800,467640530,4275,4285,4285,4275,860
20230831,104700,463956395,4285,4285,4285,4285,0
20230831,104600,463956395,4285,4285,4285,4285,81
20230831,104500,463609310,4285,4290,4290,4285,910
20230831,104400,459709910,4285,4285,4285,4285,128
20230831,104300,459161430,4285,4285,4285,4285,1618
20230831,104200,452228300,4285,4280,4285,4280,2383
20230831,104100,442026335,4280,4275,4280,4275,2371
20230831,104000,431889895,4275,4275,4275,4275,108
20230831,103900,431428195,4275,4270,4275,4270,331
20230831,103800,430013180,4270,4270,4270,4270,198
20230831,103700,429167720,4265,4265,4265,4265,81
20230831,103600,428822255,4265,4255,4265,4255,2171
20230831,103500,419575280,4255,4250,4255,4250,16
20230831,103400,419507270,4255,4255,4255,4255,45
20230831,103300,419315795,4255,4250,4255,4250,522
20230831,103200,417096540,4250,4255,4255,4250,53
20230831,103100,416871285,4250,4250,4250,4250,63
20230831,103000,416603535,4250,4250,4250,4250,34
20230831,102900,416459035,4250,4250,4250,4250,50
20230831,102800,416246535,4255,4255,4255,4255,10
20230831,102700,416203985,4255,4260,4260,4255,168
20230831,102600,415489140,4260,4260,4260,4260,24
20230831,102500,415386900,4265,4255,4265,4255,1015
20230831,102400,411058075,4260,4265,4265,4260,190
20230831,102300,410248110,4270,4270,4270,4270,0
20230831,102200,410248110,4270,4260,4270,4260,573
20230831,102100,407802890,4260,4255,4260,4255,789
20230831,102000,404445445,4255,4240,4255,4235,2395
20230831,101900,394278395,4240,4245,4245,4240,2361
20230831,101800,384266405,4245,4250,4250,4245,40
20230831,101700,384096480,4250,4235,4250,4235,1476
20230831,101600,377831690,4235,4245,4245,4230,2677
20230831,101500,366498380,4245,4245,4245,4245,175
20230831,101400,365755505,4245,4250,4250,4245,722
20230831,101300,362687335,4250,4260,4260,4250,777
20230831,101200,359377675,4260,4265,4265,4260,23
20230831,101100,359279595,4265,4265,4265,4260,781
20230831,101000,355951640,4265,4265,4265,4265,1370
20230831,100900,350108590,4265,4280,4280,4230,17279
20230831,100800,276561900,4280,4280,4280,4280,5
20230831,100700,276540500,4285,4280,4285,4280,5
20230831,100600,276519095,4285,4285,4285,4280,594
20230831,100500,273976540,4285,4285,4290,4285,1850
20230831,100400,266048480,4285,4285,4285,4285,5
20230831,100300,266027055,4285,4295,4295,4285,378
20230831,100200,264403625,4295,4285,4300,4285,6245
20230831,100100,237598870,4285,4285,4290,4285,181
20230831,100000,236822740,4285,4285,4285,4285,34
20230831,095900,236677050,4285,4285,4285,4285,22
20230831,095800,236582780,4285,4285,4285,4285,34
20230831,095700,236437090,4285,4285,4285,4285,56
20230831,095600,236197130,4285,4285,4290,4285,1384
20230831,095500,230266640,4285,4285,4285,4285,49
20230831,095400,230056675,4285,4285,4285,4285,121
20230831,095300,229538190,4285,4285,4285,4285,23
20230831,095200,229439635,4285,4285,4285,4285,38
20230831,095100,229276805,4285,4285,4285,4285,120
20230831,095000,228762605,4285,4285,4290,4285,522
20230831,094900,226525735,4285,4290,4295,4285,632
20230831,094800,223815675,4295,4290,4295,4290,76
20230831,094700,223489470,4290,4290,4290,4290,2
20230831,094600,223480890,4290,4290,4290,4290,202
20230831,094500,222614310,4290,4290,4290,4290,78
20230831,094400,222279690,4290,4290,4295,4290,22
20230831,094300,222185305,4290,4290,4290,4290,124
20230831,094200,221653345,4290,4295,4295,4290,341
20230831,094100,220188860,4295,4295,4300,4295,80
20230831,094000,219845220,4295,4300,4300,4295,428
20230831,093900,218006830,4295,4300,4300,4295,424
20230831,093800,216185225,4295,4295,4300,4295,209
20230831,093700,215287535,4300,4295,4300,4295,17
20230831,093600,215214485,4295,4300,4300,4295,2
20230831,093500,215205890,4295,4295,4295,4295,1
20230831,093400,215201595,4305,4305,4305,4300,2324
20230831,093300,205208335,4300,4300,4300,4300,1
20230831,093200,205204035,4305,4305,4305,4305,1
20230831,093100,205199730,4305,4305,4305,4305,12
20230831,093000,205148070,4305,4300,4305,4300,18
20230831,092900,205070665,4300,4300,4300,4300,0
20230831,092800,205070665,4300,4310,4310,4300,4358
20230831,092700,186312040,4315,4315,4315,4315,43
20230831,092600,186126495,4315,4310,4315,4310,27
20230831,092500,186010115,4310,4310,4310,4310,46
20230831,092400,185811855,4310,4300,4310,4300,1822
20230831,092300,177975955,4300,4300,4300,4300,260
20230831,092200,176857955,4295,4295,4300,4295,752
20230831,092100,173625615,4295,4295,4300,4295,47
20230831,092000,173423735,4300,4310,4310,4300,1064
20230831,091900,168842615,4320,4330,4330,4315,2943
20230831,091800,156125520,4330,4325,4330,4325,1375
20230831,091700,150178145,4325,4330,4330,4325,81
20230831,091600,149827505,4330,4330,4330,4330,423
20230831,091500,147995915,4330,4335,4335,4330,8
20230831,091400,147961240,4335,4340,4340,4335,725
20230831,091300,144817280,4350,4345,4350,4335,1833
20230831,091200,136869050,4345,4345,4350,4345,740
20230831,091100,133651250,4350,4355,4360,4350,2802
20230831,091000,121461635,4360,4360,4365,4360,591
20230831,090900,118884850,4365,4340,4365,4340,2222
20230831,090800,109203015,4335,4365,4365,4335,1735
20230831,090700,101671240,4370,4370,4370,4350,11564
20230831,090600,51329275,4370,4355,4385,4355,3757
20230831,090500,34908645,4360,4360,4360,4360,383
20230831,090400,33238765,4355,4355,4365,4350,1203
20230831,090300,27995730,4350,4345,4380,4345,3946
20230831,090200,10788120,4345,4320,4345,4320,1118
20230831,090100,5943675,4320,4300,4345,4300,482
20230831,090000,3869360,4295,4300,4300,4295,900